Genome & Company (KOSDAQ:314130)
South Korea · Delayed Price · Currency is KRW 4,015.00
-205.00 (-4.86%)
At close: Oct 22, 2026
Genome & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,225.00 | 4,225.00 | 3,970.00 | 4,015.00 | 4,015.00 | -4.86% | 318,024 |
| Oct 21, 2026 | 4,430.00 | 4,430.00 | 4,180.00 | 4,220.00 | 4,220.00 | 0.12% | 230,703 |
| Oct 20, 2026 | 4,400.00 | 4,400.00 | 4,100.00 | 4,215.00 | 4,215.00 | -2.88% | 321,355 |
| Oct 19, 2026 | 4,500.00 | 4,695.00 | 4,250.00 | 4,340.00 | 4,340.00 | -7.76% | 445,291 |
| Oct 16, 2026 | 4,220.00 | 4,725.00 | 4,105.00 | 4,705.00 | 4,705.00 | 11.49% | 418,098 |
| Oct 15, 2026 | 4,650.00 | 4,650.00 | 4,170.00 | 4,220.00 | 4,220.00 | -11.16% | 624,034 |
| Oct 14, 2026 | 4,925.00 | 5,100.00 | 4,690.00 | 4,750.00 | 4,750.00 | -2.66% | 323,807 |
| Oct 13, 2026 | 5,130.00 | 5,150.00 | 4,640.00 | 4,880.00 | 4,880.00 | -5.61% | 781,448 |
| Oct 12, 2026 | 5,480.00 | 5,480.00 | 5,120.00 | 5,170.00 | 5,170.00 | -5.48% | 331,191 |
| Oct 8, 2026 | 5,290.00 | 5,700.00 | 5,060.00 | 5,470.00 | 5,470.00 | 2.82% | 629,600 |
| Oct 7, 2026 | 5,870.00 | 5,870.00 | 5,180.00 | 5,320.00 | 5,320.00 | -9.52% | 849,397 |
| Oct 6, 2026 | 5,630.00 | 5,930.00 | 5,500.00 | 5,880.00 | 5,880.00 | 6.91% | 702,433 |
| Oct 2, 2026 | 5,390.00 | 5,620.00 | 5,240.00 | 5,500.00 | 5,500.00 | 2.04% | 548,940 |
| Oct 1, 2026 | 5,110.00 | 5,420.00 | 5,000.00 | 5,390.00 | 5,390.00 | 5.69% | 444,347 |
| Sep 30, 2026 | 4,550.00 | 5,310.00 | 4,500.00 | 5,100.00 | 5,100.00 | 13.59% | 1,083,420 |
| Sep 29, 2026 | 4,665.00 | 4,665.00 | 4,380.00 | 4,490.00 | 4,490.00 | -3.34% | 369,919 |
| Sep 28, 2026 | 4,800.00 | 4,800.00 | 4,545.00 | 4,645.00 | 4,645.00 | -3.93% | 457,581 |
| Sep 23, 2026 | 4,230.00 | 4,985.00 | 4,150.00 | 4,835.00 | 4,835.00 | 14.30% | 1,319,084 |
| Sep 22, 2026 | 3,965.00 | 4,260.00 | 3,905.00 | 4,230.00 | 4,230.00 | 6.02% | 797,963 |
| Sep 21, 2026 | 3,470.00 | 4,110.00 | 3,465.00 | 3,990.00 | 3,990.00 | 17.53% | 1,739,024 |
| Sep 18, 2026 | 3,455.00 | 3,515.00 | 2,925.00 | 3,395.00 | 3,395.00 | -3.41% | 2,102,053 |
| Sep 17, 2026 | 3,345.00 | 3,595.00 | 3,310.00 | 3,515.00 | 3,515.00 | 5.56% | 346,334 |
| Sep 16, 2026 | 3,410.00 | 3,525.00 | 3,300.00 | 3,330.00 | 3,330.00 | -2.20% | 286,625 |
| Sep 15, 2026 | 3,285.00 | 3,475.00 | 3,185.00 | 3,405.00 | 3,405.00 | 7.24% | 968,364 |
| Sep 14, 2026 | 3,320.00 | 3,320.00 | 3,120.00 | 3,175.00 | 3,175.00 | -2.31% | 86,123 |
| Sep 11, 2026 | 3,255.00 | 3,340.00 | 3,210.00 | 3,250.00 | 3,250.00 | -1.52% | 110,363 |
| Sep 10, 2026 | 3,345.00 | 3,355.00 | 3,245.00 | 3,300.00 | 3,300.00 | -2.08% | 172,893 |
| Sep 9, 2026 | 3,330.00 | 3,425.00 | 3,255.00 | 3,370.00 | 3,370.00 | 2.59% | 92,156 |
| Sep 8, 2026 | 3,445.00 | 3,495.00 | 3,285.00 | 3,285.00 | 3,285.00 | -4.64% | 136,945 |
| Sep 7, 2026 | 3,445.00 | 3,500.00 | 3,355.00 | 3,445.00 | 3,445.00 | 0.29% | 119,712 |
| Sep 4, 2026 | 3,400.00 | 3,500.00 | 3,350.00 | 3,435.00 | 3,435.00 | 2.54% | 117,839 |
| Sep 3, 2026 | 3,515.00 | 3,655.00 | 3,335.00 | 3,350.00 | 3,350.00 | -3.74% | 172,303 |
| Sep 2, 2026 | 3,655.00 | 3,760.00 | 3,480.00 | 3,480.00 | 3,480.00 | -8.66% | 230,148 |
| Sep 1, 2026 | 3,755.00 | 3,875.00 | 3,605.00 | 3,810.00 | 3,810.00 | 1.46% | 254,224 |
| Aug 31, 2026 | 3,795.00 | 3,795.00 | 3,500.00 | 3,755.00 | 3,755.00 | -1.57% | 233,961 |
| Aug 28, 2026 | 3,990.00 | 4,020.00 | 3,800.00 | 3,815.00 | 3,815.00 | -4.27% | 293,314 |
| Aug 27, 2026 | 4,045.00 | 4,100.00 | 3,950.00 | 3,985.00 | 3,985.00 | -1.48% | 188,452 |
| Aug 26, 2026 | 4,075.00 | 4,130.00 | 3,990.00 | 4,045.00 | 4,045.00 | -0.74% | 328,788 |
| Aug 25, 2026 | 4,235.00 | 4,235.00 | 3,950.00 | 4,075.00 | 4,075.00 | -3.89% | 283,553 |
| Aug 24, 2026 | 4,230.00 | 4,365.00 | 4,150.00 | 4,240.00 | 4,240.00 | 0.83% | 208,795 |
| Aug 21, 2026 | 4,275.00 | 4,475.00 | 4,150.00 | 4,205.00 | 4,205.00 | -4.76% | 271,052 |
| Aug 20, 2026 | 4,360.00 | 4,520.00 | 4,160.00 | 4,415.00 | 4,415.00 | 4.37% | 324,919 |
| Aug 19, 2026 | 4,015.00 | 4,380.00 | 4,015.00 | 4,230.00 | 4,230.00 | - | 290,680 |
| Aug 18, 2026 | 4,625.00 | 4,625.00 | 4,145.00 | 4,230.00 | 4,230.00 | -8.44% | 656,410 |
| Aug 14, 2026 | 4,545.00 | 4,720.00 | 4,410.00 | 4,620.00 | 4,620.00 | 3.59% | 333,630 |
| Aug 13, 2026 | 4,500.00 | 4,570.00 | 4,255.00 | 4,460.00 | 4,460.00 | 0.68% | 287,276 |
| Aug 12, 2026 | 4,140.00 | 4,550.00 | 4,025.00 | 4,430.00 | 4,430.00 | 5.73% | 426,447 |
| Aug 11, 2026 | 4,160.00 | 4,280.00 | 3,950.00 | 4,190.00 | 4,190.00 | 0.72% | 556,965 |
| Aug 10, 2026 | 3,725.00 | 4,240.00 | 3,675.00 | 4,160.00 | 4,160.00 | 14.60% | 2,282,622 |
| Aug 7, 2026 | 3,585.00 | 3,635.00 | 3,365.00 | 3,630.00 | 3,630.00 | 0.83% | 471,307 |